Asset Class Navigation

Premium Quoted European Style Options on Japanese Yen/US Dollar Futures Settlements

Options


All market data contained within the CME Group website should be considered as a reference only and should not be used as validation against, nor as a complement to, real-time market data feeds. Settlement prices on instruments without open interest or volume are provided for web users only and are not published on Market Data Platform (MDP). These prices are not based on market activity.
Strike Type Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
7300 Call - - - - +.540 17.890 0 0
7350 Call - - - - +.540 17.390 0 0
7400 Call - - - - +.540 16.890 0 0
7450 Call - - - - +.540 16.390 0 0
7500 Call - - - - +.540 15.890 0 0
7550 Call - - - - +.540 15.390 0 0
7600 Call - - - - +.540 14.890 0 0
7650 Call - - - - +.550 14.400 0 0
7700 Call - - - - +.550 13.900 0 0
7750 Call - - - - +.550 13.400 0 0
7800 Call - - - - +.550 12.900 0 0
7850 Call - - - - +.550 12.400 0 0
7900 Call - - - - +.550 11.900 0 0
7950 Call - - - - +.550 11.400 0 0
8000 Call - - - - +.550 10.900 0 0
8050 Call - - - - +.550 10.400 0 0
8100 Call - - - - +.550 9.900 0 0
8150 Call - - - - +.550 9.400 0 0
8200 Call - - - - +.550 8.900 0 12
8250 Call - - - - +.550 8.400 0 1
8300 Call - - - - +.550 7.900 0 0
8350 Call - - - - +.540 7.400 0 0
8400 Call - 6.930B - - +.540 6.900 0 1
8450 Call - 6.430B - - +.540 6.400 0 1
8500 Call - 5.930B - - +.540 5.900 0 3
8550 Call - 5.440B - - +.540 5.400 0 0
8600 Call - 4.940B - - +.540 4.900 0 1
8650 Call - 4.440B - - +.550 4.410 0 4
8700 Call - 3.940B - - +.540 3.910 0 16
8750 Call - 3.450B 2.770A - +.530 3.410 0 199
8800 Call - 2.960B 2.290A - +.530 2.920 0 219
8850 Call - 2.470B 1.830A - +.510 2.440 0 618
8900 Call - 2.010B 1.410A - +.480 1.970 0 2,892
8950 Call - 1.570B 1.030A - +.430 1.530 0 1,551
9000 Call .800 1.170B .690A - +.350 1.130 51 1,770
9050 Call .540 .830B .460A - +.270 .800 195 2,466
9100 Call .390 .570B .300 - +.190 .540 346 2,324
9150 Call .190 .380B .190 - +.130 .360 842 2,324
9200 Call .150 .240B .130A - +.080 .230 202 1,321
9250 Call .120 .160B .090A - +.050 .150 88 895
9300 Call .070 .100B .060A - +.020 .090 45 643
9350 Call .060 .060 .060 - +.015 .060 92 495
9400 Call .045 .045 .045 - +.010 .040 6 233
9450 Call - .030B - - +.010 .030 22 361
9500 Call .025 .025 .025 - +.010 .025 26 205
9550 Call - .015B - - +.010 .020 0 135
9600 Call - .010B - - +.010 .015 0 118
9650 Call - .010B - - +.005 .010 0 52
9700 Call - - - - +.005 .010 0 90
9750 Call - - - - +.005 .010 0 92
9800 Call - - - - +.005 .005 0 156
9850 Call - - - - +.005 .005 0 13
9900 Call - - - - +.005 .005 0 94
9950 Call - - - - +.005 .005 0 43
10000 Call - - - - +.005 .005 0 20
10050 Call - - - - +.005 .005 0 44
10100 Call - - - - +.005 .005 0 38
10150 Call - - - - +.005 .005 0 46
10200 Call - - - - +.005 .005 0 106
10250 Call - - - - +.005 .005 0 0
10300 Call - - - - +.005 .005 0 61
10350 Call - - - - UNCH CAB 0 0
10400 Call - - - - UNCH CAB 0 0
10450 Call - - - - UNCH CAB 0 0
10500 Call - - - - UNCH CAB 0 0
10550 Call - - - - UNCH CAB 0 33
10600 Call - - - - UNCH CAB 0 0
10650 Call - - - - UNCH CAB 0 0
10700 Call - - - - UNCH CAB 0 26
10750 Call - - - - UNCH CAB 0 0
10800 Call - - - - UNCH CAB 0 92
10850 Call - - - - UNCH CAB 0 31
10900 Call - - - - UNCH CAB 0 0
7300 Put - - - - UNCH CAB 0 0
7350 Put - - - - UNCH CAB 0 0
7400 Put - - - - UNCH CAB 0 110
7450 Put - - - - UNCH CAB 0 61
7500 Put - - - - UNCH CAB 0 17
7550 Put - - - - UNCH CAB 0 0
7600 Put - - - - UNCH CAB 0 80
7650 Put - - - - UNCH CAB 0 0
7700 Put - - - - UNCH CAB 0 0
7750 Put - - - - UNCH CAB 0 0
7800 Put - - - - UNCH CAB 0 0
7850 Put - - - - UNCH CAB 0 32
7900 Put - - - - UNCH CAB 0 55
7950 Put - - - - UNCH CAB 0 91
8000 Put - - - - UNCH CAB 0 130
8050 Put - - - - UNCH CAB 0 57
8100 Put - - - - UNCH CAB 0 229
8150 Put - - - - UNCH CAB 0 52
8200 Put - - - - UNCH CAB 0 90
8250 Put - - - - UNCH CAB 0 55
8300 Put - - - - UNCH CAB 0 83
8350 Put - - - - UNCH CAB 0 36
8400 Put - - - - UNCH CAB 0 127
8450 Put - - - - UNCH CAB 0 245
8500 Put - - - - UNCH CAB 0 333
8550 Put - - - - UNCH CAB 0 1,216
8600 Put - - - - -.005 CAB 0 391
8650 Put - - - - UNCH .005 4 754
8700 Put - - - - -.005 .005 2 1,663
8750 Put .015 .015 .015 - -.010 .010 11 1,176
8800 Put .040 .040 .020 - -.015 .020 7 2,051
8850 Put .050 .050 .035 - -.035 .035 150 2,421
8900 Put .130 .160 .070A - -.060 .070 270 1,980
8950 Put .150 .280B .120 - -.110 .130 304 1,375
9000 Put .320 .470B .230 - -.190 .230 282 1,088
9050 Put .550 .740B .390A .420 -.280 .390 100 1,373
9100 Put .730 1.020B .620A - -.350 .640 47 172
9150 Put .940 1.410B .930A - -.420 .950 20 45
9200 Put - 1.840B 1.300A - -.460 1.330 0 17
9250 Put - 2.300B 1.720A - -.500 1.740 0 0
9300 Put - 2.780B 2.160A - -.510 2.190 0 1
9350 Put - 3.270B 2.630A - -.530 2.650 0 0
9400 Put - 3.760B 3.110A - -.540 3.130 0 0
9450 Put - 4.250B 3.590A - -.540 3.620 0 0
9500 Put - 4.750B 4.080A - -.530 4.120 0 0
9550 Put - - 4.580A - -.540 4.610 0 0
9600 Put - - 5.070A - -.530 5.110 0 1
9650 Put - - 5.570A - -.540 5.600 0 0
9700 Put - - 6.060A - -.540 6.100 0 1
9750 Put - - 6.560A - -.540 6.600 0 0
9800 Put - - 7.060A - -.530 7.100 0 1
9850 Put - - - - -.530 7.600 0 0
9900 Put - - - - -.540 8.090 0 0
9950 Put - - - - -.540 8.590 0 0
10000 Put - - - - -.540 9.090 0 7
10050 Put - - - - -.540 9.590 0 0
10100 Put - - - - -.540 10.090 0 0
10150 Put - - - - -.540 10.590 0 0
10200 Put - - - - -.540 11.090 0 0
10250 Put - - - - -.540 11.590 0 0
10300 Put - - - - -.540 12.090 0 0
10350 Put - - - - -.540 12.590 0 0
10400 Put - - - - -.540 13.090 0 0
10450 Put - - - - -.540 13.590 0 0
10500 Put - - - - -.540 14.090 0 0
10550 Put - - - - -.540 14.590 0 0
10600 Put - - - - -.550 15.080 0 0
10650 Put - - - - -.550 15.580 0 0
10700 Put - - - - -.550 16.080 0 0
10750 Put - - - - -.550 16.580 0 0
10800 Put - - - - -.550 17.080 0 0
10850 Put - - - - -.550 17.580 0 0
10900 Put - - - - -.550 18.080 0 0
Total 3,112 37,461